华夏航空 sz.002928
7.73
+7.66%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.55 | 11.72 | 11.30 | 11.48 | -0.17% | 1.83 | 1.25% |
| 2025-11-19 | 11.26 | 11.75 | 11.25 | 11.50 | +1.41% | 3.14 | 2.13% |
| 2025-11-18 | 11.53 | 11.73 | 11.12 | 11.34 | -2.49% | 2.75 | 1.90% |
| 2025-11-17 | 11.60 | 11.90 | 11.52 | 11.63 | -2.35% | 2.82 | 1.89% |
| 2025-11-14 | 12.25 | 12.29 | 11.70 | 11.91 | -3.17% | 2.98 | 1.96% |
| 2025-11-13 | 11.95 | 12.48 | 11.85 | 12.30 | +3.19% | 3.49 | 2.25% |
| 2025-11-12 | 11.76 | 12.20 | 11.66 | 11.92 | +1.10% | 2.71 | 1.77% |
| 2025-11-11 | 11.62 | 11.94 | 11.45 | 11.79 | +1.03% | 2.90 | 1.93% |
| 2025-11-10 | 11.02 | 12.18 | 10.97 | 11.67 | +5.32% | 4.47 | 3.01% |
| 2025-11-07 | 11.20 | 11.26 | 10.89 | 11.08 | -0.98% | 1.64 | 1.16% |
| 2025-11-06 | 11.02 | 11.37 | 11.00 | 11.19 | +1.08% | 1.78 | 1.24% |
| 2025-11-05 | 10.54 | 11.19 | 10.47 | 11.07 | +4.14% | 2.50 | 1.79% |
| 2025-11-04 | 10.76 | 10.92 | 10.52 | 10.63 | -1.57% | 1.77 | 1.30% |
| 2025-11-03 | 10.69 | 10.91 | 10.56 | 10.80 | +1.22% | 2.28 | 1.66% |
| 2025-10-31 | 10.70 | 10.81 | 10.30 | 10.67 | -1.20% | 2.68 | 1.99% |
| 2025-10-30 | 10.67 | 10.93 | 10.65 | 10.80 | +0.75% | 2.14 | 1.55% |
| 2025-10-29 | 10.43 | 10.75 | 10.30 | 10.72 | +3.08% | 1.84 | 1.37% |
| 2025-10-28 | 10.66 | 10.75 | 10.38 | 10.40 | -1.52% | 2.15 | 1.60% |
| 2025-10-27 | 10.60 | 10.85 | 10.53 | 10.56 | -0.66% | 2.74 | 2.01% |
| 2025-10-24 | 10.76 | 10.77 | 10.43 | 10.63 | -1.67% | 2.43 | 1.79% |